81,225€
-2,43%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 81,00 | 81,45 | 79,23 | 81,18 | -2,49% | - |
| 10.04.2025 | 83,25 | 83,25 | 83,25 | 83,25 | 6,66% | - |
| 09.04.2025 | 78,05 | 78,05 | 78,05 | 78,05 | -3,34% | - |
| 08.04.2025 | 80,45 | 80,75 | 80,45 | 80,75 | 2,47% | 63,00 |
| 07.04.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -7,57% | - |
| 04.04.2025 | 85,25 | 85,25 | 85,25 | 85,25 | -2,85% | - |
| 03.04.2025 | 87,75 | 87,75 | 87,75 | 87,75 | -1,52% | - |
| 02.04.2025 | 89,10 | 89,10 | 89,10 | 89,10 | -0,17% | - |
| 01.04.2025 | 89,25 | 89,25 | 89,25 | 89,25 | -0,50% | - |
| 31.03.2025 | 89,70 | 89,70 | 89,70 | 89,70 | -2,34% | - |
| 28.03.2025 | 91,85 | 91,85 | 91,85 | 91,85 | -0,54% | - |
| 27.03.2025 | 92,35 | 92,35 | 92,35 | 92,35 | -1,23% | - |
| 26.03.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 1,47% | - |
| 25.03.2025 | 92,15 | 92,15 | 92,15 | 92,15 | 0,22% | - |
| 24.03.2025 | 91,95 | 91,95 | 91,95 | 91,95 | 0,05% | - |
| 21.03.2025 | 91,90 | 91,90 | 91,90 | 91,90 | 0,44% | - |
| 20.03.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 0,33% | - |
| 19.03.2025 | 90,80 | 91,20 | 90,80 | 91,20 | 0,55% | 110,00 |
| 18.03.2025 | 90,70 | 90,70 | 90,70 | 90,70 | 1,28% | - |
| 17.03.2025 | 89,55 | 89,55 | 89,55 | 89,55 | 0,34% | - |
| 14.03.2025 | 89,25 | 89,25 | 89,25 | 89,25 | -1,76% | - |
| 13.03.2025 | 90,85 | 90,85 | 90,85 | 90,85 | 0,22% | - |
| 12.03.2025 | 90,65 | 90,65 | 90,65 | 90,65 | -2,32% | - |
| 11.03.2025 | 92,80 | 92,80 | 92,80 | 92,80 | -1,54% | - |
| 10.03.2025 | 94,25 | 94,25 | 94,25 | 94,25 | 0,69% | - |
| 07.03.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -2,35% | - |
| 06.03.2025 | 95,85 | 95,85 | 95,85 | 95,85 | 0,79% | - |
| 05.03.2025 | 95,10 | 95,10 | 95,10 | 95,10 | -1,04% | - |
| 04.03.2025 | 96,10 | 96,10 | 96,10 | 96,10 | -0,57% | - |
| 03.03.2025 | 96,65 | 96,65 | 96,65 | 96,65 | 0,89% | - |
| 28.02.2025 | 95,80 | 95,80 | 95,80 | 95,80 | 0,31% | - |
| 27.02.2025 | 96,00 | 96,00 | 95,50 | 95,50 | -1,29% | 25,00 |
| 26.02.2025 | 96,75 | 96,75 | 96,75 | 96,75 | -0,72% | - |
| 25.02.2025 | 97,05 | 97,45 | 97,05 | 97,45 | 0,26% | 32,00 |
| 24.02.2025 | 97,20 | 97,20 | 97,20 | 97,20 | 0,78% | - |
| 21.02.2025 | 96,45 | 96,45 | 96,45 | 96,45 | 0,31% | - |
| 20.02.2025 | 96,15 | 96,15 | 96,15 | 96,15 | -1,49% | - |
| 19.02.2025 | 97,60 | 97,60 | 97,60 | 97,60 | 0,15% | 20,00 |
| 18.02.2025 | 97,45 | 97,45 | 97,45 | 97,45 | 0,41% | - |
| 17.02.2025 | 97,05 | 97,05 | 97,05 | 97,05 | 0,00% | - |
| 14.02.2025 | 95,70 | 97,05 | 95,70 | 97,05 | 1,09% | 5,00 |
| 13.02.2025 | 96,00 | 96,00 | 96,00 | 96,00 | 0,52% | - |
| 12.02.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 0,58% | - |
| 11.02.2025 | 94,20 | 94,95 | 94,20 | 94,95 | 1,23% | 5,00 |
| 10.02.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -1,16% | - |
| 07.02.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 0,42% | - |
| 06.02.2025 | 94,50 | 94,50 | 94,50 | 94,50 | 0,43% | - |
| 05.02.2025 | 94,10 | 94,10 | 94,10 | 94,10 | 0,97% | - |
| 04.02.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 0,38% | - |
| 03.02.2025 | 92,95 | 92,95 | 92,85 | 92,85 | -2,52% | 20,00 |
| 31.01.2025 | 95,25 | 95,25 | 95,25 | 95,25 | -0,26% | - |
| 30.01.2025 | 94,50 | 95,50 | 94,50 | 95,50 | 0,10% | 20,00 |
| 29.01.2025 | 95,40 | 95,40 | 95,40 | 95,40 | 2,91% | - |
| 28.01.2025 | 92,70 | 92,70 | 92,70 | 92,70 | -4,38% | - |
| 27.01.2025 | 96,95 | 96,95 | 96,95 | 96,95 | -1,72% | - |
| 24.01.2025 | 99,20 | 99,20 | 98,65 | 98,65 | 0,41% | 20,00 |
| 23.01.2025 | 98,25 | 98,25 | 98,25 | 98,25 | -0,25% | 20,00 |
| 22.01.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 1,08% | - |
| 21.01.2025 | 97,45 | 97,45 | 97,45 | 97,45 | -0,20% | - |
| 20.01.2025 | 97,90 | 97,90 | 97,65 | 97,65 | 1,45% | 10,00 |
| 17.01.2025 | 96,25 | 96,25 | 96,25 | 96,25 | -0,41% | - |
| 16.01.2025 | 96,65 | 96,65 | 96,65 | 96,65 | 0,21% | - |
| 15.01.2025 | 95,40 | 96,45 | 95,40 | 96,45 | 0,68% | 50,00 |
| 14.01.2025 | 94,35 | 95,80 | 94,35 | 95,80 | 1,59% | 200,00 |
| 13.01.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 0,43% | - |
| 10.01.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 0,97% | - |
| 09.01.2025 | 93,00 | 93,00 | 93,00 | 93,00 | -0,43% | - |
| 08.01.2025 | 93,40 | 93,40 | 93,40 | 93,40 | -0,11% | - |
| 07.01.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 0,54% | - |
| 06.01.2025 | 93,00 | 93,00 | 93,00 | 93,00 | -0,11% | - |
| 03.01.2025 | 93,10 | 93,10 | 93,10 | 93,10 | -0,59% | - |
| 02.01.2025 | 93,65 | 93,65 | 93,65 | 93,65 | 1,19% | 30,00 |
| 30.12.2024 | 92,55 | 92,55 | 92,55 | 92,55 | -0,86% | - |
| 27.12.2024 | 93,35 | 93,35 | 93,35 | 93,35 | 3,95% | - |
| 23.12.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -0,06% | - |
| 20.12.2024 | 90,15 | 90,15 | 89,85 | 89,85 | -1,32% | 25,00 |
| 19.12.2024 | 91,05 | 91,05 | 91,05 | 91,05 | -1,35% | - |
| 18.12.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -1,70% | - |
| 17.12.2024 | 93,80 | 93,90 | 93,80 | 93,90 | -0,95% | 36,00 |
| 16.12.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -0,73% | - |
| 13.12.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,37% | - |
| 12.12.2024 | 95,85 | 95,85 | 95,85 | 95,85 | 1,43% | - |
| 11.12.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 0,00% | - |
| 10.12.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 0,32% | - |
| 09.12.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,16% | - |
| 06.12.2024 | 94,05 | 94,05 | 94,05 | 94,05 | 0,43% | - |
| 05.12.2024 | 93,65 | 93,65 | 93,65 | 93,65 | 0,54% | - |
| 04.12.2024 | 93,15 | 93,15 | 93,15 | 93,15 | -0,37% | - |
| 03.12.2024 | 93,50 | 93,50 | 93,50 | 93,50 | 0,54% | - |
| 02.12.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -0,37% | - |
| 29.11.2024 | 93,35 | 93,35 | 93,35 | 93,35 | -0,43% | - |
| 28.11.2024 | 93,75 | 93,75 | 93,75 | 93,75 | 0,16% | - |
| 27.11.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 0,16% | - |
| 26.11.2024 | 93,45 | 93,45 | 93,45 | 93,45 | -0,48% | - |
| 25.11.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 1,08% | - |
| 22.11.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -0,21% | - |
| 21.11.2024 | 93,10 | 93,10 | 93,10 | 93,10 | -0,69% | - |
| 20.11.2024 | 93,75 | 93,75 | 93,75 | 93,75 | -0,11% | - |
| 19.11.2024 | 93,85 | 93,85 | 93,85 | 93,85 | 1,46% | - |
| 18.11.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 0,60% | - |